Anderson Industrial Corporation (TPE:1528)
Taiwan · Delayed Price · Currency is TWD 22.60
-0.20 (-0.88%)
At close: Jul 9, 2026
Anderson Industrial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 23.00 | 23.10 | 22.70 | 22.75 | - | -0.22% | 660,895 |
| Jul 8, 2026 | 22.80 | 23.15 | 22.60 | 22.80 | 22.80 | - | 1,253,925 |
| Jul 7, 2026 | 24.05 | 24.10 | 22.75 | 22.80 | 22.80 | -5.20% | 1,831,352 |
| Jul 6, 2026 | 24.25 | 24.70 | 23.80 | 24.05 | 24.05 | -0.62% | 1,478,300 |
| Jul 3, 2026 | 24.00 | 24.35 | 23.65 | 24.20 | 24.20 | 0.83% | 1,552,881 |
| Jul 2, 2026 | 23.15 | 24.30 | 23.05 | 24.00 | 24.00 | 3.67% | 2,574,796 |
| Jul 1, 2026 | 23.65 | 24.20 | 23.15 | 23.15 | 23.15 | -1.70% | 1,776,294 |
| Jun 30, 2026 | 23.70 | 23.80 | 23.45 | 23.55 | 23.55 | 0.21% | 1,593,056 |
| Jun 29, 2026 | 23.15 | 23.90 | 23.10 | 23.50 | 23.50 | 2.62% | 1,633,831 |
| Jun 26, 2026 | 24.25 | 24.25 | 22.80 | 22.90 | 22.90 | -5.76% | 3,197,571 |
| Jun 25, 2026 | 24.95 | 25.10 | 24.25 | 24.30 | 24.30 | -1.42% | 2,052,816 |
| Jun 24, 2026 | 24.60 | 24.90 | 24.50 | 24.65 | 24.65 | -1.00% | 2,331,116 |
| Jun 23, 2026 | 25.60 | 25.60 | 24.65 | 24.90 | 24.90 | -2.54% | 3,892,926 |
| Jun 22, 2026 | 25.60 | 26.00 | 25.10 | 25.55 | 25.55 | 0.59% | 2,976,442 |
| Jun 18, 2026 | 25.35 | 25.75 | 25.25 | 25.40 | 25.40 | 0.20% | 3,125,989 |
| Jun 17, 2026 | 25.50 | 25.55 | 25.00 | 25.35 | 25.35 | -0.59% | 1,930,008 |
| Jun 16, 2026 | 26.40 | 26.65 | 25.45 | 25.50 | 25.50 | 0.39% | 4,977,631 |
| Jun 15, 2026 | 25.85 | 26.10 | 25.30 | 25.40 | 25.40 | 0.59% | 2,281,614 |
| Jun 12, 2026 | 25.80 | 26.15 | 25.25 | 25.25 | 25.25 | 0.20% | 2,838,083 |
| Jun 11, 2026 | 24.80 | 25.45 | 24.30 | 25.20 | 25.20 | -0.40% | 3,774,126 |
| Jun 10, 2026 | 26.00 | 27.15 | 25.30 | 25.30 | 25.30 | -3.25% | 4,725,504 |
| Jun 9, 2026 | 26.15 | 26.50 | 25.60 | 26.15 | 26.15 | 0.58% | 4,777,099 |
| Jun 8, 2026 | 25.05 | 26.25 | 25.05 | 26.00 | 26.00 | -6.47% | 5,125,175 |
| Jun 5, 2026 | 29.00 | 29.60 | 27.50 | 27.80 | 27.80 | -4.14% | 8,150,676 |
| Jun 4, 2026 | 30.50 | 30.50 | 29.00 | 29.00 | 29.00 | -5.54% | 12,564,970 |
| Jun 3, 2026 | 32.70 | 32.70 | 30.70 | 30.70 | 30.70 | 2.16% | 48,918,720 |
| Jun 2, 2026 | 29.90 | 30.05 | 29.70 | 30.05 | 30.05 | 9.87% | 14,185,025 |
| Jun 1, 2026 | 26.30 | 27.35 | 26.25 | 27.35 | 27.35 | 9.84% | 10,355,643 |
| May 29, 2026 | 24.50 | 25.40 | 24.50 | 24.90 | 24.90 | 2.26% | 3,641,214 |
| May 28, 2026 | 25.10 | 25.50 | 24.20 | 24.35 | 24.35 | -2.79% | 5,003,713 |
| May 27, 2026 | 26.20 | 26.20 | 24.70 | 25.05 | 25.05 | -3.47% | 5,564,813 |
| May 26, 2026 | 27.25 | 27.40 | 25.80 | 25.95 | 25.95 | -3.89% | 5,735,842 |
| May 25, 2026 | 27.45 | 27.45 | 26.55 | 27.00 | 27.00 | 2.66% | 7,828,582 |
| May 22, 2026 | 26.10 | 26.65 | 25.85 | 26.30 | 26.30 | 2.14% | 5,565,296 |
| May 21, 2026 | 25.50 | 26.35 | 25.45 | 25.75 | 25.75 | 2.39% | 3,726,836 |
| May 20, 2026 | 25.65 | 25.65 | 24.85 | 25.15 | 25.15 | -1.95% | 2,916,535 |
| May 19, 2026 | 26.55 | 27.20 | 25.35 | 25.65 | 25.65 | -2.66% | 5,832,953 |
| May 18, 2026 | 25.10 | 26.40 | 24.20 | 26.35 | 26.35 | 4.98% | 5,997,132 |
| May 15, 2026 | 25.25 | 26.35 | 25.00 | 25.10 | 25.10 | -0.59% | 4,960,318 |
| May 14, 2026 | 26.25 | 26.30 | 25.10 | 25.25 | 25.25 | -3.63% | 6,878,801 |
| May 13, 2026 | 26.85 | 27.00 | 26.00 | 26.20 | 26.20 | -0.95% | 7,175,895 |
| May 12, 2026 | 26.50 | 26.80 | 25.70 | 26.45 | 26.45 | 1.15% | 4,742,971 |
| May 11, 2026 | 26.50 | 26.90 | 26.10 | 26.15 | 26.15 | -1.51% | 5,384,440 |
| May 8, 2026 | 27.70 | 27.90 | 26.30 | 26.55 | 26.55 | -4.15% | 6,355,392 |
| May 7, 2026 | 28.15 | 28.40 | 27.60 | 27.70 | 27.70 | -1.25% | 6,715,664 |
| May 6, 2026 | 29.40 | 29.65 | 27.80 | 28.05 | 28.05 | -3.94% | 11,597,180 |
| May 5, 2026 | 28.60 | 30.25 | 28.15 | 29.20 | 29.20 | 3.00% | 17,227,680 |
| May 4, 2026 | 28.50 | 29.85 | 27.75 | 28.35 | 28.35 | -1.56% | 20,370,530 |
| Apr 30, 2026 | 28.00 | 29.20 | 27.40 | 28.80 | 28.80 | 3.78% | 29,672,980 |
| Apr 29, 2026 | 25.80 | 28.50 | 25.80 | 27.75 | 27.75 | 6.73% | 21,307,350 |